MP Materials Corp (MP)

MP
🏛️ アメリカ →
71.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 25.49 26.00 25.43 25.62 81.8K
09:32 25.51 25.61 25.50 25.50 7.8K
09:33 25.65 25.65 25.58 25.58 5.8K
09:34 25.59 25.61 25.59 25.61 1.3K
09:35 25.61 25.62 25.45 25.45 6.7K
09:36 25.45 25.50 25.45 25.50 5.0K
09:37 25.50 25.51 25.44 25.44 1.8K
09:38 25.44 25.45 25.40 25.40 11.1K
09:39 25.30 25.49 25.30 25.49 18.2K
09:40 25.49 25.55 25.47 25.47 2.0K
09:41 25.48 25.48 25.35 25.43 5.3K
09:42 25.43 25.43 25.35 25.35 1.5K
09:43 25.42 25.42 25.42 25.42 3.0K
09:44 25.43 25.48 25.43 25.48 1.4K
09:45 25.48 25.49 25.44 25.49 5.5K
09:46 25.55 25.58 25.53 25.58 4.7K
09:47 25.58 25.69 25.58 25.66 2.7K
09:48 25.66 25.70 25.66 25.70 5.3K
09:49 25.70 25.70 25.57 25.57 3.1K
09:50 25.66 25.66 25.66 25.66 1.6K
09:51 25.70 25.85 25.70 25.80 3.8K
09:52 25.80 25.80 25.73 25.73 5.0K
09:53 25.71 25.78 25.71 25.78 8.5K
09:54 25.82 25.94 25.82 25.94 2.4K
09:55 25.96 26.06 25.96 26.06 5.3K
09:56 26.14 26.20 26.12 26.20 8.3K
09:57 26.17 26.17 26.09 26.09 9.2K
09:58 26.09 26.15 26.09 26.15 0.9K
09:59 26.16 26.20 26.16 26.18 3.1K
10:00 26.19 26.19 26.10 26.14 6.8K
10:01 26.15 26.15 26.10 26.10 7.5K
10:02 26.10 26.14 26.10 26.13 5.1K
10:03 26.13 26.17 26.13 26.17 5.6K
10:04 26.20 26.25 26.18 26.20 21.3K
10:05 26.20 26.24 26.11 26.20 4.3K
10:06 26.20 26.20 26.20 26.20 1.2K
10:07 26.10 26.10 26.06 26.06 3.8K
10:08 26.06 26.06 25.97 25.97 4.0K
10:09 25.98 25.99 25.98 25.99 1.2K
10:10 25.95 25.95 25.95 25.95 1.2K
10:11 25.99 25.99 25.99 25.99 1.5K
10:12 25.99 25.99 25.99 25.99 0.6K
10:13 25.99 26.00 25.96 25.96 0.6K
10:14 25.96 26.09 25.96 26.08 3.1K
10:15 26.08 26.12 26.08 26.12 1.1K
10:16 26.08 26.09 26.06 26.09 7.3K
10:17 26.09 26.12 26.09 26.09 1.4K
10:18 26.09 26.09 26.02 26.02 2.4K
10:19 26.02 26.02 26.02 26.02 0.5K
10:20 26.02 26.09 26.02 26.09 3.0K
10:21 26.16 26.17 26.11 26.11 4.3K
10:22 26.10 26.15 26.10 26.10 1.4K
10:23 26.10 26.11 26.10 26.11 1.2K
10:24 25.99 25.99 25.99 25.99 1.2K
10:25 25.99 26.12 25.99 26.10 2.7K
10:26 26.10 26.15 26.10 26.15 1.8K
10:27 26.15 26.18 26.15 26.18 2.9K
10:28 26.18 26.19 26.09 26.11 7.7K
10:29 26.15 26.15 26.14 26.14 1.3K
10:30 26.14 26.15 26.14 26.15 1.3K
10:31 26.15 26.15 26.15 26.15 1.4K
10:32 26.15 26.18 26.14 26.14 3.5K
10:33 26.14 26.15 26.14 26.15 1.0K
10:34 26.15 26.15 26.15 26.15 0.7K
10:35 26.15 26.15 26.15 26.15 1.5K
10:36 26.15 26.18 26.15 26.18 0.8K
10:37 26.18 26.25 26.18 26.25 5.3K
10:38 26.25 26.27 26.25 26.27 0.9K
10:39 26.26 26.31 26.26 26.31 5.4K
10:40 26.34 26.34 26.32 26.34 3.6K
10:41 26.34 26.37 26.34 26.37 3.6K
10:42 26.38 26.38 26.37 26.37 2.0K
10:43 26.37 26.41 26.29 26.29 12.0K
10:44 26.29 26.29 26.29 26.29 0.3K
10:45 26.29 26.34 26.29 26.34 3.0K
10:46 26.34 26.38 26.34 26.38 1.3K
10:47 26.38 26.38 26.32 26.35 1.6K
10:48 26.35 26.35 26.35 26.35 0.2K
10:49 26.35 26.35 26.32 26.32 1.4K
10:50 26.32 26.32 26.32 26.32 2.9K
10:51 26.32 26.33 26.32 26.33 1.5K
10:52 26.33 26.35 26.33 26.35 1.0K
10:53 26.35 26.36 26.33 26.34 0.8K
10:54 26.34 26.38 26.34 26.38 1.3K
10:55 26.38 26.40 26.38 26.40 0.5K
10:56 26.38 26.39 26.37 26.37 0.9K
10:57 26.37 26.41 26.37 26.41 2.4K
10:58 26.40 26.40 26.37 26.37 12.0K
10:59 26.37 26.39 26.37 26.39 0.6K
11:00 26.39 26.40 26.39 26.40 1.0K
11:01 26.40 26.40 26.36 26.36 2.0K
11:02 26.36 26.39 26.36 26.39 1.2K
11:03 26.39 26.39 26.34 26.37 4.8K
11:04 26.34 26.34 26.31 26.31 2.0K
11:05 26.31 26.34 26.31 26.34 1.7K
11:06 26.31 26.31 26.24 26.24 5.6K
11:07 26.24 26.27 26.24 26.24 1.6K
11:08 26.25 26.26 26.22 26.22 6.6K
11:09 26.23 26.23 26.20 26.20 2.1K
11:10 26.20 26.20 26.19 26.19 3.5K
11:11 26.19 26.22 26.19 26.22 2.8K
11:12 26.22 26.25 26.22 26.25 13.2K
11:13 26.23 26.24 26.23 26.24 1.6K
11:14 26.24 26.26 26.24 26.26 0.5K
11:15 26.26 26.26 26.26 26.26 0.5K
11:16 26.26 26.26 26.25 26.26 1.5K
11:17 26.26 26.27 26.22 26.22 2.3K
11:18 26.24 26.26 26.22 26.26 7.9K
11:19 26.26 26.26 26.22 26.25 2.6K
11:20 26.25 26.29 26.25 26.28 0.9K
11:21 26.28 26.29 26.28 26.29 3.0K
11:22 26.28 26.28 26.28 26.28 0.7K
11:23 26.27 26.27 26.23 26.25 2.0K
11:24 26.25 26.25 26.22 26.22 0.3K
11:25 26.22 26.25 26.22 26.25 3.1K
11:26 26.24 26.24 26.24 26.24 1.2K
11:27 26.24 26.24 26.20 26.20 2.7K
11:28 26.20 26.29 26.20 26.29 3.3K
11:29 26.29 26.40 26.29 26.40 3.2K
11:30 26.40 26.40 26.36 26.36 4.4K
11:31 26.36 26.36 26.32 26.32 2.0K
11:32 26.32 26.35 26.32 26.33 1.4K
11:33 26.31 26.31 26.29 26.29 4.8K
11:34 26.29 26.35 26.29 26.35 11.9K
11:35 26.35 26.35 26.33 26.33 0.4K
11:36 26.33 26.35 26.33 26.35 1.2K
11:37 26.37 26.37 26.36 26.36 4.2K
11:38 26.36 26.40 26.36 26.38 10.3K
11:39 26.35 26.36 26.32 26.32 3.2K
11:40 26.30 26.30 26.27 26.27 3.5K
11:41 26.29 26.31 26.27 26.27 5.9K
11:42 26.28 26.28 26.24 26.24 1.5K
11:43 26.23 26.28 26.23 26.27 3.0K
11:44 26.27 26.31 26.27 26.31 1.5K
11:45 26.31 26.31 26.28 26.29 3.5K
11:46 26.29 26.32 26.23 26.23 3.7K
11:47 26.23 26.25 26.21 26.25 1.2K
11:48 26.17 26.17 26.16 26.16 5.1K
11:49 26.16 26.17 26.15 26.17 2.0K
11:50 26.17 26.17 26.12 26.13 8.7K
11:51 26.13 26.15 26.11 26.15 2.5K
11:52 26.15 26.15 26.15 26.15 1.4K
11:53 26.15 26.16 26.15 26.15 1.4K
11:54 26.15 26.17 26.15 26.17 0.6K
11:55 26.17 26.17 26.14 26.14 0.4K
11:56 26.14 26.17 26.12 26.17 1.4K
11:57 26.14 26.14 26.11 26.11 2.8K
11:58 26.13 26.13 26.13 26.13 1.4K
11:59 26.13 26.13 26.06 26.06 1.2K
12:00 26.06 26.06 26.05 26.05 2.0K
12:01 26.09 26.09 26.08 26.08 1.2K
12:02 26.08 26.09 26.08 26.08 1.1K
12:03 26.08 26.09 26.08 26.09 0.6K
12:04 26.09 26.10 26.09 26.09 1.6K
12:05 26.07 26.12 26.07 26.12 1.4K
12:06 26.12 26.14 26.12 26.12 2.6K
12:07 26.12 26.19 26.12 26.19 5.7K
12:08 26.19 26.19 26.19 26.19 0.8K
12:09 26.19 26.20 26.17 26.17 2.2K
12:10 26.17 26.17 26.17 26.17 0.8K
12:11 26.17 26.17 26.17 26.17 1.1K
12:12 26.17 26.17 26.16 26.16 1.6K
12:13 26.16 26.18 26.16 26.18 1.8K
12:14 26.18 26.18 26.18 26.18 1.1K
12:15 26.18 26.18 26.18 26.18 0.6K
12:16 26.18 26.20 26.18 26.20 0.9K
12:17 26.20 26.22 26.20 26.22 1.6K
12:18 26.22 26.26 26.22 26.25 1.5K
12:19 26.25 26.25 26.25 26.25 0.8K
12:20 26.33 26.33 26.32 26.32 1.7K
12:21 26.32 26.32 26.30 26.31 3.2K
12:22 26.31 26.31 26.31 26.31 0.8K
12:23 26.29 26.29 26.29 26.29 1.7K
12:24 26.27 26.27 26.23 26.23 3.1K
12:25 26.22 26.23 26.22 26.23 3.0K
12:26 26.23 26.23 26.21 26.21 1.8K
12:27 26.21 26.23 26.19 26.21 4.5K
12:28 26.21 26.21 26.20 26.20 0.3K
12:29 26.20 26.20 26.20 26.20 1.5K
12:30 26.20 26.20 26.16 26.16 1.4K
12:31 26.16 26.21 26.16 26.21 1.8K
12:32 26.26 26.26 26.23 26.23 1.4K
12:33 26.23 26.23 26.23 26.23 1.3K
12:34 26.23 26.23 26.18 26.19 0.5K
12:35 26.19 26.19 26.15 26.18 1.4K
12:36 26.18 26.18 26.17 26.17 0.6K
12:37 26.17 26.17 26.11 26.12 8.8K
12:38 26.12 26.14 26.07 26.07 2.9K
12:39 26.09 26.09 26.07 26.07 0.9K
12:40 26.08 26.08 26.08 26.08 4.5K
12:41 26.08 26.13 26.08 26.13 0.9K
12:42 26.13 26.13 26.13 26.13 0.7K
12:43 26.13 26.13 26.13 26.13 0.6K
12:44 26.13 26.13 26.12 26.12 0.7K
12:45 26.12 26.12 26.12 26.12 1.2K
12:46 26.12 26.14 26.12 26.14 2.2K
12:47 26.14 26.14 26.12 26.12 0.6K
12:48 26.12 26.14 26.09 26.09 0.8K
12:49 26.09 26.09 26.08 26.08 1.0K
12:50 26.08 26.08 26.03 26.03 1.2K
12:51 26.03 26.03 26.03 26.03 0.9K
12:52 26.03 26.03 26.02 26.02 0.5K
12:53 26.02 26.04 26.02 26.04 0.4K
12:54 26.04 26.04 26.00 26.02 1.2K
12:55 26.02 26.02 26.02 26.02 1.0K
12:56 26.02 26.02 26.02 26.02 1.1K
12:57 26.04 26.04 26.01 26.01 4.0K
12:58 26.01 26.01 25.96 25.98 5.9K
12:59 25.96 25.99 25.96 25.98 2.2K
13:00 25.96 25.97 25.96 25.97 1.8K
13:01 25.97 25.97 25.96 25.96 2.4K
13:02 25.96 25.98 25.96 25.96 2.4K
13:03 25.96 25.97 25.95 25.97 1.0K
13:04 25.97 26.01 25.97 26.01 1.8K
13:05 26.01 26.01 26.01 26.01 0.3K
13:06 26.02 26.07 26.02 26.07 3.8K
13:07 26.07 26.07 26.07 26.07 0.7K
13:08 26.07 26.11 26.07 26.11 11.0K
13:09 26.13 26.13 26.12 26.12 2.0K
13:10 26.12 26.12 26.12 26.12 0.4K
13:11 26.12 26.12 26.07 26.07 1.8K
13:12 26.08 26.10 26.08 26.10 1.4K
13:13 26.10 26.11 26.10 26.11 1.5K
13:14 26.11 26.13 26.11 26.13 1.2K
13:15 26.13 26.13 26.13 26.13 5.0K
13:16 26.13 26.16 26.13 26.15 5.0K
13:17 26.15 26.15 26.13 26.13 1.8K
13:18 26.13 26.15 26.13 26.13 2.0K
13:19 26.13 26.13 26.11 26.11 1.6K
13:20 26.11 26.11 26.08 26.08 1.6K
13:21 26.10 26.10 26.07 26.07 3.0K
13:22 26.10 26.10 26.10 26.10 1.4K
13:23 26.10 26.10 26.06 26.07 2.2K
13:24 26.08 26.08 26.05 26.05 2.5K
13:25 26.05 26.09 26.05 26.09 3.8K
13:26 26.09 26.09 26.09 26.09 1.3K
13:27 26.09 26.09 26.05 26.08 1.1K
13:28 26.08 26.09 26.08 26.09 0.8K
13:29 26.05 26.07 26.04 26.06 2.0K
13:30 26.06 26.07 26.05 26.05 3.4K
13:31 26.05 26.06 26.05 26.06 0.7K
13:32 26.06 26.08 26.06 26.08 1.5K
13:33 26.08 26.08 26.07 26.07 0.9K
13:34 26.07 26.08 26.07 26.08 0.8K
13:35 26.09 26.10 26.09 26.10 5.2K
13:36 26.10 26.11 26.10 26.11 1.7K
13:37 26.11 26.11 26.07 26.07 3.5K
13:38 26.07 26.07 26.06 26.06 0.8K
13:39 26.05 26.06 26.04 26.04 1.9K
13:40 26.04 26.06 26.04 26.06 3.4K
13:41 26.06 26.06 26.03 26.03 1.4K
13:42 26.02 26.02 26.00 26.00 1.8K
13:43 26.00 26.03 26.00 26.00 0.7K
13:44 26.00 26.00 26.00 26.00 0.2K
13:45 26.00 26.01 26.00 26.01 1.8K
13:46 26.01 26.03 26.00 26.00 1.6K
13:47 26.00 26.00 26.00 26.00 1.1K
13:48 26.00 26.02 26.00 26.02 1.0K
13:49 26.02 26.02 25.99 25.99 2.4K
13:50 25.99 25.99 25.97 25.98 0.9K
13:51 26.00 26.02 26.00 26.02 1.8K
13:52 26.02 26.02 26.01 26.02 0.8K
13:53 26.02 26.02 26.02 26.02 0.4K
13:54 26.02 26.02 25.98 25.98 0.8K
13:55 25.97 25.97 25.96 25.96 1.5K
13:56 25.96 25.97 25.96 25.97 1.0K
13:57 25.99 25.99 25.99 25.99 1.8K
13:58 25.99 26.02 25.99 26.02 0.4K
13:59 26.02 26.02 26.02 26.02 5.7K
14:00 26.02 26.02 26.00 26.00 0.5K
14:01 26.00 26.03 26.00 26.01 1.3K
14:02 26.01 26.04 26.00 26.04 5.8K
14:03 26.06 26.08 26.06 26.08 1.1K
14:04 26.07 26.07 26.07 26.07 0.4K
14:05 26.07 26.09 26.07 26.09 0.8K
14:06 26.09 26.13 26.09 26.13 2.7K
14:07 26.13 26.15 26.13 26.15 2.2K
14:08 26.15 26.15 26.15 26.15 0.3K
14:09 26.18 26.18 26.14 26.14 10.7K
14:10 26.15 26.17 26.15 26.17 2.8K
14:11 26.17 26.17 26.17 26.17 0.6K
14:12 26.17 26.17 26.14 26.14 2.1K
14:13 26.14 26.15 26.13 26.15 2.4K
14:14 26.12 26.12 26.12 26.12 0.7K
14:15 26.12 26.12 26.12 26.12 0.6K
14:16 26.12 26.17 26.12 26.17 2.0K
14:17 26.20 26.22 26.19 26.22 3.2K
14:18 26.22 26.22 26.17 26.17 2.9K
14:19 26.15 26.15 26.13 26.14 3.1K
14:20 26.14 26.16 26.14 26.16 1.3K
14:21 26.16 26.17 26.16 26.17 0.3K
14:22 26.17 26.19 26.16 26.19 3.2K
14:23 26.21 26.21 26.21 26.21 0.4K
14:24 26.21 26.21 26.21 26.21 0.1K
14:25 26.21 26.21 26.18 26.18 4.1K
14:26 26.18 26.20 26.18 26.19 2.3K
14:27 26.19 26.19 26.15 26.15 1.7K
14:28 26.15 26.17 26.15 26.16 2.6K
14:29 26.12 26.15 26.12 26.14 3.5K
14:30 26.14 26.14 26.13 26.13 1.7K
14:31 26.13 26.15 26.13 26.15 2.0K
14:32 26.15 26.15 26.13 26.13 2.5K
14:33 26.13 26.13 26.13 26.13 2.0K
14:34 26.13 26.13 26.10 26.11 2.8K
14:35 26.10 26.10 26.10 26.10 0.6K
14:36 26.10 26.10 26.09 26.09 0.9K
14:37 26.09 26.12 26.09 26.12 2.9K
14:38 26.12 26.18 26.11 26.18 12.5K
14:39 26.18 26.18 26.16 26.16 2.0K
14:40 26.16 26.18 26.16 26.18 0.5K
14:41 26.18 26.18 26.14 26.14 2.1K
14:42 26.13 26.14 26.13 26.14 2.4K
14:43 26.14 26.18 26.14 26.18 1.7K
14:44 26.18 26.18 26.16 26.18 0.8K
14:45 26.18 26.18 26.15 26.15 1.5K
14:46 26.17 26.17 26.16 26.16 1.5K
14:47 26.16 26.16 26.15 26.16 2.8K
14:48 26.17 26.17 26.16 26.16 1.9K
14:49 26.16 26.16 26.15 26.16 1.4K
14:50 26.16 26.16 26.15 26.15 0.8K
14:51 26.15 26.18 26.15 26.18 1.9K
14:52 26.18 26.18 26.16 26.17 3.8K
14:53 26.17 26.18 26.17 26.17 1.0K
14:54 26.19 26.19 26.18 26.18 2.9K
14:55 26.18 26.18 26.15 26.16 3.8K
14:56 26.17 26.17 26.12 26.12 3.5K
14:57 26.12 26.12 26.12 26.12 1.0K
14:58 26.12 26.16 26.12 26.13 8.1K
14:59 26.13 26.15 26.13 26.13 1.0K
15:00 26.12 26.12 26.10 26.10 3.5K
15:01 26.10 26.11 26.09 26.11 2.0K
15:02 26.11 26.12 26.10 26.12 4.2K
15:03 26.13 26.15 26.13 26.15 2.1K
15:04 26.15 26.15 26.12 26.12 3.4K
15:05 26.12 26.14 26.12 26.13 2.3K
15:06 26.13 26.13 26.09 26.09 2.4K
15:07 26.09 26.12 26.09 26.12 2.0K
15:08 26.14 26.21 26.14 26.18 8.4K
15:09 26.18 26.18 26.14 26.14 2.6K
15:10 26.14 26.41 26.12 26.37 96.8K
15:11 26.34 26.39 26.32 26.38 52.7K
15:12 26.34 26.38 26.34 26.36 23.9K
15:13 26.35 26.39 26.34 26.35 24.5K
15:14 26.37 26.37 26.34 26.36 7.4K
15:15 26.39 26.42 26.39 26.40 7.7K
15:16 26.42 26.42 26.39 26.40 7.3K
15:17 26.39 26.44 26.39 26.44 13.5K
15:18 26.44 26.45 26.42 26.43 5.7K
15:19 26.41 26.45 26.41 26.45 7.7K
15:20 26.46 26.53 26.46 26.53 24.5K
15:21 26.53 26.53 26.53 26.53 8.6K
15:22 26.49 26.50 26.49 26.50 8.5K
15:23 26.52 26.58 26.52 26.58 7.9K
15:24 26.57 26.57 26.52 26.52 3.5K
15:25 26.53 26.53 26.50 26.52 4.3K
15:26 26.49 26.49 26.48 26.49 7.2K
15:27 26.49 26.49 26.47 26.47 3.1K
15:28 26.48 26.52 26.48 26.52 7.1K
15:29 26.51 26.51 26.49 26.49 6.5K
15:30 26.50 26.54 26.50 26.51 11.2K
15:31 26.53 26.53 26.46 26.46 7.6K
15:32 26.49 26.49 26.46 26.48 8.6K
15:33 26.45 26.49 26.44 26.49 6.5K
15:34 26.49 26.49 26.46 26.46 11.7K
15:35 26.46 26.47 26.43 26.47 16.4K
15:36 26.46 26.47 26.43 26.43 8.5K
15:37 26.44 26.45 26.44 26.44 20.4K
15:38 26.44 26.46 26.44 26.46 5.7K
15:39 26.46 26.47 26.46 26.46 5.8K
15:40 26.46 26.49 26.46 26.49 9.7K
15:41 26.47 26.47 26.44 26.46 11.8K
15:42 26.46 26.46 26.43 26.43 11.3K
15:43 26.43 26.43 26.38 26.38 11.3K
15:44 26.38 26.43 26.38 26.42 12.7K
15:45 26.43 26.43 26.39 26.39 13.9K
15:46 26.38 26.39 26.35 26.38 6.4K
15:47 26.39 26.39 26.36 26.37 10.2K
15:48 26.36 26.37 26.34 26.37 11.0K
15:49 26.37 26.37 26.35 26.35 18.9K
15:50 26.35 26.42 26.35 26.42 41.6K
15:51 26.42 26.43 26.36 26.36 13.8K
15:52 26.36 26.36 26.31 26.31 16.5K
15:53 26.30 26.31 26.28 26.31 21.0K
15:54 26.29 26.29 26.25 26.25 11.2K
15:55 26.22 26.29 26.22 26.26 30.3K
15:56 26.30 26.30 26.26 26.26 16.0K
15:57 26.25 26.25 26.23 26.23 49.5K
15:58 26.22 26.23 26.22 26.22 36.4K
15:59 26.23 26.23 26.22 26.22 44.9K
16:00 26.21 26.51 26.17 26.17 334.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし